デジマーク (DMRC)

DMRC
🏛️ アメリカ →
9.69
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 37.66 40.00 37.10 37.66 1.1K
09:32 37.66 37.66 37.66 37.66 0.0K
09:33 37.66 37.66 37.66 37.66 0.0K
09:34 37.66 37.66 37.66 37.66 0.0K
09:35 37.66 37.66 37.66 37.66 0.0K
09:36 37.66 37.66 37.66 37.66 0.0K
09:37 37.66 37.66 37.66 37.66 0.0K
09:38 37.66 37.66 37.66 37.66 0.0K
09:39 37.66 37.66 37.66 37.66 0.0K
09:40 37.66 37.66 37.66 37.66 0.0K
09:41 37.66 37.66 37.66 37.66 0.1K
09:42 37.66 37.66 37.66 37.66 0.0K
09:43 37.66 37.66 37.66 37.66 0.0K
09:44 37.66 37.66 37.66 37.66 0.0K
09:45 37.66 37.66 37.66 37.66 0.0K
09:46 37.66 37.66 37.66 37.66 0.0K
09:47 37.96 37.96 37.96 37.96 0.2K
09:48 37.96 37.96 37.95 37.95 0.2K
09:49 37.95 37.95 37.95 37.95 0.0K
09:50 37.95 37.95 37.95 37.95 0.2K
09:51 37.95 37.95 37.95 37.95 0.0K
09:52 37.95 37.95 37.95 37.95 0.0K
09:53 37.95 37.95 37.95 37.95 0.1K
09:54 37.95 37.95 37.95 37.95 0.0K
09:55 37.95 37.95 37.95 37.95 0.0K
09:56 37.95 37.95 37.95 37.95 0.0K
09:57 37.95 37.95 37.95 37.95 0.1K
09:58 37.95 37.95 37.95 37.95 0.0K
09:59 37.95 37.95 37.95 37.95 0.0K
10:00 37.95 37.95 37.95 37.95 0.0K
10:01 37.95 37.95 37.95 37.95 0.0K
10:02 37.95 37.95 37.95 37.95 0.0K
10:03 37.95 37.95 37.95 37.95 0.0K
10:04 37.95 37.95 37.95 37.95 0.0K
10:05 37.95 37.95 37.95 37.95 0.0K
10:06 37.95 37.95 37.95 37.95 0.0K
10:07 37.95 37.95 37.95 37.95 0.0K
10:08 37.95 37.95 37.95 37.95 0.0K
10:09 37.95 37.95 37.95 37.95 0.0K
10:10 38.33 38.33 38.33 38.33 0.1K
10:11 38.33 38.33 38.33 38.33 0.0K
10:12 38.33 38.33 38.33 38.33 0.1K
10:13 38.33 38.33 38.33 38.33 0.0K
10:14 38.33 38.33 38.33 38.33 0.0K
10:15 38.33 38.33 38.33 38.33 0.1K
10:16 38.33 38.33 38.33 38.33 0.0K
10:17 38.33 38.33 38.33 38.33 0.0K
10:18 38.33 38.33 38.33 38.33 0.1K
10:19 38.33 38.33 38.33 38.33 0.0K
10:20 38.21 38.21 38.21 38.21 1.1K
10:21 38.21 38.21 38.21 38.21 0.4K
10:22 38.21 38.21 38.21 38.21 0.3K
10:23 38.36 38.36 38.36 38.36 0.2K
10:24 38.47 38.47 38.47 38.47 0.2K
10:25 38.47 38.47 38.34 38.34 1.1K
10:26 38.34 38.34 38.34 38.34 0.0K
10:27 38.34 38.34 38.34 38.34 0.0K
10:28 38.34 38.34 38.34 38.34 0.0K
10:29 38.34 38.34 38.34 38.34 0.0K
10:30 38.34 38.34 38.34 38.34 0.0K
10:31 38.34 38.34 38.34 38.34 0.1K
10:32 38.34 38.34 38.34 38.34 0.0K
10:33 38.34 38.46 38.34 38.46 0.5K
10:34 38.46 38.46 38.46 38.46 0.0K
10:35 38.46 38.46 38.46 38.46 0.0K
10:36 38.46 38.46 38.46 38.46 0.0K
10:37 38.46 38.46 38.46 38.46 0.0K
10:38 38.46 38.46 38.46 38.46 0.0K
10:39 38.46 38.46 38.46 38.46 0.1K
10:40 38.46 38.46 38.46 38.46 0.0K
10:41 38.46 38.46 38.46 38.46 0.0K
10:42 38.46 38.46 38.46 38.46 0.0K
10:43 38.46 38.46 38.46 38.46 0.0K
10:44 38.46 38.46 38.46 38.46 0.0K
10:45 38.46 38.46 38.46 38.46 0.0K
10:46 38.46 38.46 38.46 38.46 0.0K
10:47 38.46 38.46 38.46 38.46 0.0K
10:48 38.46 38.46 38.46 38.46 0.0K
10:49 38.46 38.46 38.46 38.46 0.0K
10:50 38.46 38.46 38.46 38.46 0.0K
10:51 38.46 38.46 38.31 38.31 0.1K
10:52 38.31 38.31 38.31 38.31 0.0K
10:53 38.31 38.31 38.31 38.31 0.1K
10:54 38.31 38.31 38.31 38.31 0.1K
10:55 38.31 38.31 38.31 38.31 0.1K
10:56 38.31 38.31 38.31 38.31 0.0K
10:57 38.31 38.31 38.31 38.31 0.1K
10:58 38.31 38.31 38.31 38.31 0.1K
10:59 38.31 38.31 38.31 38.31 0.1K
11:00 38.31 38.31 38.31 38.31 0.0K
11:01 38.18 38.18 38.18 38.18 0.5K
11:02 38.18 38.18 38.18 38.18 0.0K
11:03 38.18 38.18 38.18 38.18 0.1K
11:04 38.18 38.18 38.18 38.18 0.0K
11:05 38.18 38.18 38.18 38.18 0.1K
11:06 38.18 38.34 38.18 38.34 0.4K
11:07 38.34 38.34 38.34 38.34 0.0K
11:08 38.34 38.34 38.34 38.34 0.1K
11:09 38.34 38.34 38.34 38.34 0.0K
11:10 38.32 38.32 38.32 38.32 0.3K
11:11 38.32 38.32 38.32 38.32 0.4K
11:12 38.32 38.32 38.32 38.32 0.1K
11:13 38.32 38.32 38.32 38.32 0.1K
11:14 38.32 38.32 38.28 38.28 1.1K
11:15 38.28 38.28 38.28 38.28 0.9K
11:16 38.28 38.28 38.28 38.28 0.0K
11:17 38.28 38.28 38.28 38.28 0.1K
11:18 38.28 38.28 38.28 38.28 0.0K
11:19 38.28 38.28 38.28 38.28 0.0K
11:20 38.28 38.28 38.28 38.28 0.0K
11:21 38.28 38.28 38.28 38.28 0.0K
11:22 38.28 38.28 38.28 38.28 0.0K
11:23 38.28 38.28 38.28 38.28 0.1K
11:24 38.28 38.28 38.28 38.28 0.0K
11:25 38.28 38.28 38.15 38.15 0.3K
11:26 38.15 38.15 38.15 38.15 0.0K
11:27 38.15 38.15 38.15 38.15 0.0K
11:28 38.15 38.15 37.78 37.78 1.2K
11:29 37.78 37.78 37.78 37.78 0.2K
11:30 37.78 37.78 37.78 37.78 0.5K
11:31 37.78 37.78 37.78 37.78 0.0K
11:32 37.78 37.78 37.78 37.78 0.0K
11:33 37.78 37.78 37.78 37.78 0.0K
11:34 37.78 37.78 37.78 37.78 0.0K
11:35 37.78 37.78 37.78 37.78 0.0K
11:36 38.18 38.18 38.18 38.18 0.2K
11:37 38.18 38.18 38.18 38.18 0.1K
11:38 38.18 38.18 38.18 38.18 0.0K
11:39 38.18 38.18 38.18 38.18 0.0K
11:40 38.18 38.18 38.18 38.18 0.0K
11:41 38.18 38.18 38.18 38.18 0.0K
11:42 38.18 38.18 38.18 38.18 0.0K
11:43 38.18 38.18 38.18 38.18 0.0K
11:44 38.18 38.18 38.05 38.05 0.7K
11:45 38.05 38.05 38.05 38.05 0.0K
11:46 38.05 38.05 38.05 38.05 0.0K
11:47 38.05 38.05 38.05 38.05 0.0K
11:48 38.05 38.15 38.05 38.15 0.3K
11:49 38.15 38.15 38.08 38.08 0.1K
11:50 38.08 38.08 38.08 38.08 0.1K
11:51 38.08 38.08 38.08 38.08 0.0K
11:52 38.08 38.08 38.08 38.08 0.0K
11:53 38.08 38.08 38.08 38.08 0.4K
11:54 38.08 38.08 38.08 38.08 0.0K
11:55 38.08 38.08 38.08 38.08 0.0K
11:56 38.08 38.08 38.08 38.08 0.0K
11:57 38.08 38.08 38.08 38.08 0.0K
11:58 38.08 38.09 38.08 38.09 0.5K
11:59 38.09 38.09 38.09 38.09 0.0K
12:00 38.09 38.09 38.09 38.09 0.0K
12:01 38.09 38.09 38.09 38.09 0.0K
12:02 38.09 38.09 38.09 38.09 0.0K
12:03 38.09 38.09 38.09 38.09 0.0K
12:04 38.09 38.09 38.09 38.09 0.0K
12:05 38.09 38.09 38.09 38.09 0.0K
12:06 38.09 38.09 37.99 37.99 0.3K
12:07 37.99 37.99 37.99 37.99 0.0K
12:08 37.99 37.99 37.99 37.99 0.1K
12:09 37.99 37.99 37.99 37.99 0.0K
12:10 37.99 37.99 37.99 37.99 0.1K
12:11 37.99 37.99 37.99 37.99 0.0K
12:12 37.99 37.99 37.99 37.99 0.0K
12:13 37.99 37.99 37.99 37.99 0.0K
12:14 37.99 37.99 37.99 37.99 0.0K
12:15 37.99 37.99 37.99 37.99 0.0K
12:16 37.99 37.99 37.99 37.99 0.0K
12:17 37.99 37.99 37.99 37.99 0.0K
12:18 37.99 37.99 37.99 37.99 0.0K
12:19 37.99 37.99 37.99 37.99 0.0K
12:20 37.99 38.09 37.99 38.09 0.4K
12:21 38.09 38.09 38.09 38.09 0.0K
12:22 38.09 38.09 38.09 38.09 0.0K
12:23 38.09 38.09 38.09 38.09 0.0K
12:24 38.09 38.09 38.09 38.09 0.0K
12:25 38.09 38.09 38.09 38.09 0.0K
12:26 38.09 38.09 38.09 38.09 0.0K
12:27 38.09 38.09 38.09 38.09 0.0K
12:28 38.09 38.09 38.09 38.09 0.1K
12:29 38.09 38.09 38.09 38.09 0.0K
12:30 38.09 38.09 38.09 38.09 0.0K
12:31 38.09 38.18 38.09 38.18 0.3K
12:32 38.18 38.18 38.18 38.18 0.0K
12:33 38.18 38.18 38.18 38.18 0.0K
12:34 38.18 38.18 38.18 38.18 0.0K
12:35 38.18 38.18 38.18 38.18 0.1K
12:36 38.18 38.18 38.18 38.18 0.0K
12:37 38.18 38.18 38.18 38.18 0.0K
12:38 38.18 38.18 38.18 38.18 0.0K
12:39 38.18 38.18 38.18 38.18 0.0K
12:40 38.18 38.18 38.18 38.18 0.0K
12:41 38.18 38.18 38.18 38.18 0.0K
12:42 38.18 38.18 38.18 38.18 0.0K
12:43 38.18 38.18 38.18 38.18 0.0K
12:44 38.18 38.18 38.18 38.18 0.1K
12:45 38.18 38.18 38.18 38.18 0.1K
12:46 38.18 38.18 38.18 38.18 0.0K
12:47 38.18 38.18 38.18 38.18 0.0K
12:48 38.18 38.18 38.18 38.18 0.0K
12:49 38.18 38.18 38.18 38.18 0.0K
12:50 38.18 38.18 38.18 38.18 0.0K
12:51 38.18 38.18 38.18 38.18 0.0K
12:52 38.18 38.18 38.18 38.18 0.2K
12:53 38.18 38.18 38.18 38.18 0.0K
12:54 38.18 38.18 38.18 38.18 0.1K
12:55 38.18 38.18 38.18 38.18 0.1K
12:56 38.18 38.18 38.18 38.18 0.0K
12:57 38.18 38.18 38.18 38.18 0.0K
12:58 38.18 38.18 38.18 38.18 0.0K
12:59 38.04 38.04 38.04 38.04 0.1K
13:00 38.04 38.04 38.04 38.04 0.0K
13:01 38.04 38.04 38.04 38.04 0.0K
13:02 38.04 38.04 38.04 38.04 0.0K
13:03 38.04 38.04 38.04 38.04 0.0K
13:04 38.04 38.04 38.04 38.04 0.0K
13:05 38.04 38.04 38.04 38.04 0.0K
13:06 38.04 38.04 38.04 38.04 0.0K
13:07 38.04 38.04 38.04 38.04 0.0K
13:08 38.04 38.04 38.04 38.04 0.0K
13:09 38.04 38.04 38.04 38.04 0.0K
13:10 38.04 38.04 38.04 38.04 0.0K
13:11 38.04 38.04 38.04 38.04 0.0K
13:12 38.04 38.04 38.04 38.04 0.0K
13:13 38.04 38.04 38.04 38.04 0.0K
13:14 38.04 38.07 38.04 38.07 0.5K
13:15 38.07 38.07 38.07 38.07 0.0K
13:16 38.07 38.07 38.07 38.07 0.0K
13:17 38.07 38.07 38.07 38.07 0.0K
13:18 38.07 38.07 38.07 38.07 0.0K
13:19 38.05 38.15 38.05 38.15 1.5K
13:20 38.15 38.37 38.15 38.37 1.6K
13:21 38.37 38.37 38.18 38.18 0.4K
13:22 38.12 38.12 38.12 38.12 0.4K
13:23 38.12 38.12 38.12 38.12 0.0K
13:24 38.12 38.12 38.12 38.12 0.0K
13:25 38.12 38.12 38.12 38.12 0.0K
13:26 38.12 38.12 38.12 38.12 0.0K
13:27 38.12 38.12 38.12 38.12 0.0K
13:28 38.12 38.12 38.12 38.12 0.7K
13:29 37.73 37.75 37.73 37.75 0.2K
13:30 37.75 37.75 37.75 37.75 0.0K
13:31 37.75 37.75 37.75 37.75 0.5K
13:32 37.75 37.75 37.75 37.75 0.0K
13:33 37.75 37.75 37.75 37.75 0.0K
13:34 37.75 37.75 37.75 37.75 0.8K
13:35 37.75 37.75 37.75 37.75 0.1K
13:36 37.75 37.75 37.75 37.75 0.0K
13:37 37.57 37.57 37.57 37.57 0.8K
13:38 37.57 37.57 37.57 37.57 0.0K
13:39 37.57 37.57 37.57 37.57 0.0K
13:40 37.57 37.57 37.36 37.36 0.1K
13:41 37.36 37.36 37.36 37.36 0.0K
13:42 37.36 37.36 37.36 37.36 0.1K
13:43 37.36 37.36 37.36 37.36 0.0K
13:44 37.56 37.56 37.56 37.56 0.2K
13:45 37.56 37.56 37.56 37.56 0.0K
13:46 37.56 37.56 37.56 37.56 0.0K
13:47 37.56 37.56 37.56 37.56 0.0K
13:48 37.56 37.65 37.56 37.65 0.2K
13:49 37.65 37.65 37.65 37.65 0.0K
13:50 37.65 37.65 37.65 37.65 0.0K
13:51 37.65 37.65 37.65 37.65 0.0K
13:52 37.65 37.65 37.57 37.57 0.6K
13:53 37.57 37.57 37.57 37.57 0.0K
13:54 37.57 37.57 37.57 37.57 0.0K
13:55 37.57 37.57 37.57 37.57 0.1K
13:56 37.57 37.57 37.57 37.57 0.0K
13:57 37.57 37.57 37.57 37.57 0.1K
13:58 37.50 37.50 37.50 37.50 0.2K
13:59 37.50 37.50 37.50 37.50 0.1K
14:00 37.45 37.45 37.38 37.38 1.7K
14:01 37.38 37.38 37.33 37.33 1.9K
14:02 37.33 37.37 37.33 37.37 1.0K
14:03 37.37 37.52 37.37 37.52 0.3K
14:04 37.38 37.38 37.38 37.38 2.5K
14:05 37.38 37.38 37.38 37.38 0.2K
14:06 37.38 37.38 37.21 37.21 4.1K
14:07 37.21 37.21 37.21 37.21 0.1K
14:08 37.21 37.21 37.15 37.15 0.1K
14:09 37.15 37.15 37.15 37.15 0.0K
14:10 37.15 37.15 37.15 37.15 0.0K
14:11 37.15 37.25 37.15 37.25 0.8K
14:12 37.25 37.25 37.25 37.25 0.0K
14:13 37.25 37.25 37.25 37.25 0.0K
14:14 37.25 37.25 37.25 37.25 0.1K
14:15 37.25 37.25 37.25 37.25 0.1K
14:16 37.18 37.18 37.15 37.15 1.6K
14:17 37.15 37.15 37.15 37.15 0.0K
14:18 37.15 37.15 37.15 37.15 0.0K
14:19 37.15 37.15 37.15 37.15 0.1K
14:20 37.15 37.15 37.10 37.10 0.3K
14:21 37.10 37.10 37.10 37.10 0.0K
14:22 37.10 37.10 36.99 36.99 0.5K
14:23 36.99 36.99 36.99 36.99 0.1K
14:24 36.99 36.99 36.99 36.99 0.1K
14:25 36.99 36.99 36.99 36.99 0.1K
14:26 36.99 37.15 36.99 37.15 0.5K
14:27 37.15 37.15 37.15 37.15 0.0K
14:28 37.15 37.15 37.15 37.15 0.1K
14:29 37.15 37.15 37.15 37.15 0.0K
14:30 37.15 37.15 37.15 37.15 0.0K
14:31 37.15 37.21 37.15 37.16 0.6K
14:32 37.16 37.16 37.16 37.16 0.0K
14:33 37.16 37.16 37.16 37.16 0.0K
14:34 37.16 37.16 37.16 37.16 0.0K
14:35 37.16 37.16 37.16 37.16 0.0K
14:36 37.16 37.16 37.16 37.16 0.0K
14:37 37.16 37.16 37.16 37.16 0.3K
14:38 37.16 37.16 37.16 37.16 0.0K
14:39 37.16 37.16 37.16 37.16 0.0K
14:40 37.16 37.16 37.16 37.16 0.0K
14:41 36.98 36.98 36.98 36.98 0.7K
14:42 36.98 36.98 36.98 36.98 0.0K
14:43 36.88 36.88 36.88 36.88 0.2K
14:44 36.88 36.88 36.88 36.88 0.1K
14:45 36.88 36.88 36.88 36.88 0.0K
14:46 36.84 36.84 36.84 36.84 0.5K
14:47 36.84 36.84 36.84 36.84 0.1K
14:48 36.84 36.84 36.84 36.84 0.0K
14:49 36.84 36.84 36.84 36.84 0.0K
14:50 36.84 36.84 36.84 36.84 0.1K
14:51 36.84 36.84 36.84 36.84 0.1K
14:52 36.84 36.84 36.84 36.84 0.2K
14:53 36.98 36.98 36.89 36.89 0.4K
14:54 36.89 36.89 36.89 36.89 0.1K
14:55 36.89 36.89 36.89 36.89 0.0K
14:56 36.89 36.89 36.89 36.89 0.2K
14:57 36.89 36.89 36.89 36.89 0.0K
14:58 36.89 36.89 36.89 36.89 0.0K
14:59 36.89 36.99 36.89 36.99 0.3K
15:00 36.99 36.99 36.99 36.99 0.9K
15:01 36.99 36.99 36.99 36.99 0.1K
15:02 36.99 36.99 36.90 36.90 0.5K
15:03 36.90 36.90 36.90 36.90 0.1K
15:04 36.90 36.90 36.90 36.90 0.0K
15:05 36.90 36.90 36.90 36.90 0.0K
15:06 36.90 36.90 36.90 36.90 0.0K
15:07 36.90 36.90 36.90 36.90 0.2K
15:08 36.90 36.90 36.90 36.90 0.0K
15:09 36.90 36.90 36.90 36.90 0.1K
15:10 36.90 36.90 36.90 36.90 0.1K
15:11 36.90 36.90 36.90 36.90 0.1K
15:12 36.90 36.90 36.90 36.90 0.4K
15:13 36.90 36.90 36.90 36.90 0.2K
15:14 36.90 36.90 36.90 36.90 0.0K
15:15 36.90 36.90 36.90 36.90 0.0K
15:16 36.90 36.90 36.90 36.90 0.0K
15:17 36.90 36.90 36.73 36.73 0.1K
15:18 36.73 36.73 36.73 36.73 0.1K
15:19 36.79 36.79 36.78 36.78 0.5K
15:20 36.78 36.78 36.78 36.78 0.0K
15:21 36.85 36.85 36.85 36.85 0.5K
15:22 36.85 36.85 36.85 36.85 0.1K
15:23 36.85 36.85 36.81 36.81 0.2K
15:24 36.70 36.70 36.70 36.70 0.1K
15:25 36.78 36.78 36.75 36.75 0.3K
15:26 36.75 36.75 36.75 36.75 0.1K
15:27 36.75 36.75 36.75 36.75 0.2K
15:28 36.76 36.76 36.74 36.74 0.6K
15:29 36.74 36.74 36.67 36.67 0.5K
15:30 36.67 36.67 36.67 36.67 0.0K
15:31 36.69 36.74 36.69 36.74 1.4K
15:32 36.74 36.74 36.74 36.74 0.0K
15:33 36.74 36.77 36.74 36.77 0.4K
15:34 36.77 36.83 36.77 36.83 0.4K
15:35 36.83 36.83 36.83 36.83 0.2K
15:36 36.83 36.83 36.83 36.83 0.2K
15:37 36.83 36.83 36.83 36.83 0.1K
15:38 36.83 36.83 36.83 36.83 0.1K
15:39 36.83 36.83 36.63 36.63 0.8K
15:40 36.63 36.63 36.63 36.63 0.5K
15:41 36.63 36.70 36.63 36.70 0.4K
15:42 36.70 36.70 36.69 36.69 0.3K
15:43 36.69 36.74 36.69 36.74 0.8K
15:44 36.74 36.74 36.74 36.74 0.2K
15:45 36.72 36.72 36.65 36.65 0.3K
15:46 36.65 36.73 36.65 36.73 1.7K
15:47 36.73 36.73 36.73 36.73 0.1K
15:48 36.73 36.73 36.73 36.73 0.0K
15:49 36.73 36.81 36.73 36.81 0.6K
15:50 36.64 36.83 36.64 36.83 0.5K
15:51 36.83 36.83 36.83 36.83 0.4K
15:52 36.83 36.83 36.62 36.62 3.2K
15:53 36.62 36.62 36.53 36.53 0.9K
15:54 36.53 36.56 36.50 36.56 2.6K
15:55 36.55 36.63 36.55 36.63 1.8K
15:56 36.63 36.63 36.57 36.57 0.7K
15:57 36.57 36.64 36.57 36.63 1.9K
15:58 36.63 36.65 36.59 36.65 3.2K
15:59 36.59 36.70 36.59 36.70 3.9K
16:00 36.70 36.70 36.60 36.67 27.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし